Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	39.17	39.79	39.17	39.26	39.26	0.10%	933,340
Dec 2, 2025	39.54	39.54	38.86	39.22	39.22	-0.31%	959,555
Dec 1, 2025	39.36	39.67	39.16	39.34	39.34	-0.76%	1,035,291
Nov 28, 2025	39.49	39.86	39.34	39.64	39.44	0.23%	342,583
Nov 26, 2025	39.54	39.86	39.41	39.55	39.35	0.18%	1,033,343
Nov 25, 2025	38.86	39.63	38.56	39.48	39.28	2.57%	1,054,924
Nov 24, 2025	39.23	39.38	38.42	38.49	38.30	-3.07%	1,633,007
Nov 21, 2025	38.84	40.48	38.75	39.71	39.51	3.22%	1,560,628
Nov 20, 2025	37.97	38.66	37.72	38.47	38.28	1.16%	1,709,942
Nov 19, 2025	37.77	38.13	37.40	38.03	37.84	0.29%	1,255,810
Nov 18, 2025	37.34	38.11	37.16	37.92	37.73	0.96%	1,453,759
Nov 17, 2025	37.78	37.86	37.23	37.56	37.37	-1.13%	1,188,644
Nov 14, 2025	38.43	38.43	37.88	37.99	37.80	-1.30%	860,111
Nov 13, 2025	38.11	38.97	38.11	38.49	38.30	1.16%	1,041,906
Nov 12, 2025	38.84	39.14	38.03	38.05	37.86	-2.31%	1,143,286
Nov 11, 2025	38.46	39.07	38.27	38.95	38.75	2.18%	842,624
Nov 10, 2025	38.22	38.36	37.12	38.12	37.93	-0.21%	1,677,824
Nov 7, 2025	38.14	38.59	38.00	38.20	38.01	-0.03%	1,325,868
Nov 6, 2025	39.35	39.68	38.18	38.21	38.02	-2.90%	1,329,827
Nov 5, 2025	39.71	39.76	38.86	39.35	39.15	1.92%	1,448,908
Nov 4, 2025	39.02	39.14	38.23	38.61	38.42	-0.62%	1,028,127
Nov 3, 2025	38.89	39.29	38.49	38.85	38.65	0.60%	2,133,119
Oct 31, 2025	37.84	38.87	37.84	38.62	38.43	0.94%	2,480,882
Oct 30, 2025	38.41	39.49	37.91	38.26	38.07	-1.03%	2,953,246
Oct 29, 2025	39.28	40.48	36.15	38.66	38.46	-13.57%	5,384,126
Oct 28, 2025	44.89	45.20	44.28	44.73	44.50	-0.02%	1,655,932
Oct 27, 2025	44.67	44.99	44.36	44.74	44.51	0.36%	888,858
Oct 24, 2025	44.78	44.98	44.36	44.58	44.36	-0.13%	1,063,965
Oct 23, 2025	44.75	45.17	44.13	44.64	44.41	0.11%	983,396
Oct 22, 2025	44.38	45.02	44.17	44.59	44.37	0.77%	1,400,519
Oct 21, 2025	43.92	44.65	43.92	44.25	44.03	1.63%	831,811
Oct 20, 2025	43.31	43.64	43.13	43.54	43.32	0.88%	710,117
Oct 17, 2025	43.07	43.81	42.83	43.16	42.94	-0.80%	743,414
Oct 16, 2025	43.39	43.61	42.90	43.51	43.29	1.35%	991,376
Oct 15, 2025	43.41	43.68	42.68	42.93	42.71	-1.13%	993,125
Oct 14, 2025	41.93	43.63	41.93	43.42	43.20	3.11%	919,938
Oct 13, 2025	42.11	42.67	41.83	42.11	41.90	-0.02%	818,664
Oct 10, 2025	42.96	43.14	42.00	42.12	41.91	-1.47%	1,159,831
Oct 9, 2025	43.54	43.70	42.59	42.75	42.53	-1.63%	1,701,946
Oct 8, 2025	43.12	43.67	42.89	43.46	43.24	0.98%	1,175,584
Oct 7, 2025	42.94	43.14	42.55	43.04	42.82	0.61%	1,043,851
Oct 6, 2025	42.85	43.16	42.07	42.78	42.56	0.05%	929,364
Oct 3, 2025	42.60	42.90	42.50	42.76	42.54	0.33%	923,586
Oct 2, 2025	43.16	43.31	42.61	42.62	42.40	-1.04%	1,012,630
Oct 1, 2025	43.04	43.17	42.73	43.07	42.85	0.14%	877,442
Sep 30, 2025	42.56	43.08	42.52	43.01	42.79	0.61%	1,024,750
Sep 29, 2025	42.56	42.86	42.08	42.75	42.53	0.59%	1,161,745
Sep 26, 2025	41.51	42.53	41.51	42.50	42.29	2.41%	1,094,928
Sep 25, 2025	42.14	42.14	41.30	41.50	41.29	-1.64%	1,387,477
Sep 24, 2025	41.96	42.57	41.91	42.19	41.98	0.43%	1,947,578